マネーフォワードの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/08/19 | 3,960 | 4,050 | 3,925 | 4,000 | +10 | +0.3% | 657,800 |
2020/08/18 | 3,840 | 4,020 | 3,785 | 3,990 | +205 | +5.4% | 604,000 |
2020/08/17 | 3,850 | 3,850 | 3,725 | 3,785 | -125 | -3.2% | 263,400 |
2020/08/14 | 3,855 | 3,935 | 3,780 | 3,910 | +35 | +0.9% | 330,000 |
2020/08/13 | 3,650 | 3,875 | 3,645 | 3,875 | +295 | +8.2% | 813,200 |
2020/08/12 | 3,850 | 3,875 | 3,540 | 3,580 | -270 | -7% | 916,800 |
2020/08/11 | 3,975 | 3,995 | 3,735 | 3,850 | -175 | -4.3% | 557,000 |
2020/08/07 | 4,100 | 4,120 | 3,925 | 4,025 | -120 | -2.9% | 400,200 |
2020/08/06 | 4,100 | 4,205 | 4,065 | 4,145 | -70 | -1.7% | 495,800 |
2020/08/05 | 3,795 | 4,365 | 3,770 | 4,215 | +465 | +12.4% | 1,190,000 |
2020/08/04 | 3,730 | 3,805 | 3,685 | 3,750 | +75 | +2% | 344,400 |
2020/08/03 | 3,570 | 3,715 | 3,530 | 3,675 | +110 | +3.1% | 346,600 |
2020/07/31 | 3,525 | 3,650 | 3,495 | 3,565 | +10 | +0.3% | 333,000 |
2020/07/30 | 3,580 | 3,680 | 3,525 | 3,555 | +70 | +2% | 391,200 |
2020/07/29 | 3,610 | 3,695 | 3,450 | 3,485 | -175 | -4.8% | 377,000 |
2020/07/28 | 3,730 | 3,775 | 3,605 | 3,660 | +5 | +0.1% | 352,800 |
2020/07/27 | 3,750 | 3,790 | 3,615 | 3,655 | -140 | -3.7% | 402,200 |
2020/07/22 | 3,890 | 3,915 | 3,695 | 3,795 | -125 | -3.2% | 438,800 |
2020/07/21 | 3,700 | 3,930 | 3,700 | 3,920 | +330 | +9.2% | 662,400 |
2020/07/20 | 3,740 | 3,810 | 3,460 | 3,590 | -25 | -0.7% | 530,400 |
2020/07/17 | 3,650 | 3,730 | 3,475 | 3,615 | -60 | -1.6% | 464,800 |
2020/07/16 | 3,750 | 3,950 | 3,530 | 3,675 | +155 | +4.4% | 1,262,400 |
2020/07/15 | 3,390 | 3,590 | 3,335 | 3,520 | +190 | +5.7% | 676,000 |
2020/07/14 | 3,385 | 3,420 | 3,325 | 3,330 | -80 | -2.3% | 202,400 |
2020/07/13 | 3,380 | 3,410 | 3,300 | 3,410 | +25 | +0.7% | 192,400 |
2020/07/10 | 3,360 | 3,550 | 3,325 | 3,385 | +75 | +2.3% | 442,400 |
2020/07/09 | 3,325 | 3,385 | 3,290 | 3,310 | +20 | +0.6% | 214,200 |
2020/07/08 | 3,450 | 3,450 | 3,285 | 3,290 | -135 | -3.9% | 268,200 |
2020/07/07 | 3,295 | 3,445 | 3,285 | 3,425 | +150 | +4.6% | 477,000 |
2020/07/06 | 3,090 | 3,295 | 3,070 | 3,275 | +180 | +5.8% | 362,800 |
2020/07/03 | 2,985 | 3,100 | 2,950 | 3,095 | +60 | +2% | 207,200 |
2020/07/02 | 3,170 | 3,175 | 2,965 | 3,035 | -135 | -4.3% | 583,200 |
2020/07/01 | 2,990 | 3,200 | 2,930 | 3,170 | +185 | +6.2% | 662,200 |
2020/06/30 | 2,950 | 2,995 | 2,850 | 2,985 | +145 | +5.1% | 347,200 |
2020/06/29 | 2,860 | 2,895 | 2,810 | 2,840 | -70 | -2.4% | 148,800 |
2020/06/26 | 2,895 | 2,970 | 2,875 | 2,910 | -10 | -0.3% | 176,400 |
2020/06/25 | 3,025 | 3,030 | 2,900 | 2,920 | -125 | -4.1% | 171,400 |
2020/06/24 | 2,975 | 3,065 | 2,955 | 3,045 | +115 | +3.9% | 289,000 |
2020/06/23 | 3,050 | 3,050 | 2,890 | 2,930 | -80 | -2.7% | 322,000 |
2020/06/22 | 3,030 | 3,030 | 2,980 | 3,010 | -80 | -2.6% | 212,800 |
2020/06/19 | 3,090 | 3,110 | 3,065 | 3,090 | -40 | -1.3% | 214,800 |
2020/06/18 | 3,170 | 3,190 | 3,075 | 3,130 | +5 | +0.2% | 236,200 |
2020/06/17 | 3,115 | 3,130 | 3,080 | 3,125 | -20 | -0.6% | 242,400 |
2020/06/16 | 3,285 | 3,285 | 3,115 | 3,145 | -40 | -1.3% | 234,600 |
2020/06/15 | 3,315 | 3,325 | 3,150 | 3,185 | -80 | -2.5% | 180,400 |
2020/06/12 | 3,160 | 3,305 | 3,150 | 3,265 | -25 | -0.8% | 250,800 |
2020/06/11 | 3,345 | 3,370 | 3,240 | 3,290 | -85 | -2.5% | 454,200 |
2020/06/10 | 3,290 | 3,460 | 3,290 | 3,375 | +35 | +1% | 293,800 |
2020/06/09 | 3,235 | 3,380 | 3,235 | 3,340 | +55 | +1.7% | 271,000 |
2020/06/08 | 3,325 | 3,325 | 3,200 | 3,285 | +25 | +0.8% | 335,200 |
951~
1000
件表示中 / 1651件
類似銘柄と比較する
現在ご覧いただいている「マネフォワード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
マネフォワード | 531,500円 | +30.0% | - | 0.00% | - | 10.42倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
電通総研 | 496,500円 | +7.3% | +5.9% | 2.18% | 20.58倍 | 3.89倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
ビジョナル | 794,000円 | +18.0% | +23.8% | 0.00% | 25.73倍 | 6.80倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
東 映 | 377,500円 | -9.0% | -21.6% | 0.32% | 21.64倍 | 0.99倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
GMO | 254,200円 | +4.4% | +4.5% | 2.21% | 16.87倍 | 3.27倍 |
|
上場子会社9社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
市場注目の銘柄
チャート関連のコラム